FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 82,000.00 | 82,000.00 | 80,986.31 | 80,986.31 | 80,986.31 | 254,600 |
| 2023-08-30 | 80,000.00 | 82,000.00 | 80,000.00 | 82,000.00 | 82,000.00 | 100 |
| 2023-08-29 | 82,000.00 | 82,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 300 |
| 2023-08-28 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-25 | 81,969.90 | 82,000.00 | 81,969.90 | 82,000.00 | 82,000.00 | 100 |
| 2023-08-24 | 81,969.90 | 81,969.90 | 81,969.90 | 81,969.90 | 81,969.90 | 0 |
| 2023-08-22 | 82,000.00 | 82,000.00 | 81,969.90 | 81,969.90 | 81,969.90 | 534,000 |
| 2023-08-21 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-18 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-17 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 100 |
| 2023-08-16 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-11 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-10 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-09 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 0 |
| 2023-08-08 | 85,020.85 | 85,020.85 | 82,000.00 | 82,000.00 | 82,000.00 | 400 |
| 2023-08-07 | 90,000.00 | 90,000.00 | 85,020.85 | 85,020.85 | 85,020.85 | 119,900 |
| 2023-08-04 | 85,000.00 | 90,000.00 | 85,000.00 | 90,000.00 | 90,000.00 | 200 |
| 2023-08-03 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-08-02 | 83,500.00 | 85,000.00 | 83,500.00 | 85,000.00 | 85,000.00 | 100 |
| 2023-08-01 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 0 |
| 2023-07-31 | 84,919.33 | 84,919.33 | 83,500.00 | 83,500.00 | 83,500.00 | 400 |
| 2023-07-28 | 85,000.00 | 85,000.00 | 84,919.33 | 84,919.33 | 84,919.33 | 29,000 |
| 2023-07-27 | 85,975.00 | 85,975.00 | 85,000.00 | 85,000.00 | 85,000.00 | 400 |
| 2023-07-26 | 89,099.47 | 89,099.47 | 85,975.00 | 85,975.00 | 85,975.00 | 500 |
| 2023-07-25 | 104,390.00 | 104,390.00 | 89,099.47 | 89,099.47 | 89,099.47 | 128,900 |
| 2023-07-24 | 104,492.50 | 104,492.50 | 104,390.00 | 104,390.00 | 104,390.00 | 5,100 |
| 2023-07-21 | 104,990.00 | 104,990.00 | 104,492.50 | 104,492.50 | 104,492.50 | 400 |
| 2023-07-20 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 0 |
| 2023-07-19 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 0 |
| 2023-07-18 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 0 |
| 2023-07-17 | 105,000.00 | 105,000.00 | 104,990.00 | 104,990.00 | 104,990.00 | 17,400 |
| 2023-07-14 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2023-07-13 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2023-07-12 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2023-07-11 | 118,989.46 | 118,989.46 | 105,000.00 | 105,000.00 | 105,000.00 | 208,000 |
| 2023-07-10 | 119,958.69 | 119,958.69 | 118,989.46 | 118,989.46 | 118,989.46 | 2,800 |
| 2023-07-07 | 119,958.69 | 119,958.69 | 119,958.69 | 119,958.69 | 119,958.69 | 0 |
| 2023-07-06 | 119,995.00 | 119,995.00 | 119,958.69 | 119,958.69 | 119,958.69 | 77,100 |
| 2023-07-05 | 129,970.40 | 129,970.40 | 119,995.00 | 119,995.00 | 119,995.00 | 37,100 |
| 2023-07-04 | 139,995.00 | 139,995.00 | 129,970.40 | 129,970.40 | 129,970.40 | 65,900 |
| 2023-07-03 | 139,995.00 | 139,995.00 | 139,995.00 | 139,995.00 | 139,995.00 | 0 |
| 2023-06-30 | 139,990.00 | 139,995.00 | 139,990.00 | 139,995.00 | 139,995.00 | 700 |
| 2023-06-29 | 139,988.26 | 139,990.00 | 139,988.26 | 139,990.00 | 139,990.00 | 800 |
| 2023-06-28 | 140,000.00 | 140,000.00 | 139,988.26 | 139,988.26 | 139,988.26 | 262,400 |
| 2023-06-27 | 125,000.00 | 140,000.00 | 125,000.00 | 140,000.00 | 140,000.00 | 100 |
| 2023-06-26 | 109,020.00 | 125,000.00 | 109,020.00 | 125,000.00 | 125,000.00 | 100 |
| 2023-06-23 | 109,020.00 | 109,020.00 | 109,020.00 | 109,020.00 | 109,020.00 | 0 |
| 2023-06-22 | 94,800.54 | 109,020.00 | 94,800.54 | 109,020.00 | 109,020.00 | 45,400 |
← NewerPage 14 of 14 · 828 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.